Hot Features
프리미엄
iNAV db x trackers MSCI Philippines IM TRN Index EUR Index (7D6K)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.036 | -2.46575342466 | 1.46 | 1.4635 | 1.4028 | 0 | 0 | IX |
| 4 | -0.0744 | -4.96529631607 | 1.4984 | 1.5031 | 1.4028 | 0 | 0 | IX |
| 12 | -0.1898 | -11.7610608502 | 1.6138 | 1.6426 | 1.4028 | 0 | 0 | IX |
| 26 | 0.0798 | 5.93661657491 | 1.3442 | 1.6426 | 1.3022 | 0 | 0 | IX |
| 52 | 0.0109 | 0.771353761234 | 1.4131 | 1.6426 | 1.3022 | 0 | 0 | IX |
| 156 | -0.1973 | -12.1692469006 | 1.6213 | 1.6688 | 1.2793 | 0 | 0 | IX |
| 260 | -0.2921 | -17.0211526135 | 1.7161 | 1.736 | 1.0093 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.424 | 0.01 | 0.89 | 1.4114 | 1.4319 | 1.4101 | 0 |
| 1734629400 | 1.4114 | -0.01 | -0.60 | 1.4199 | 1.4269 | 1.4028 | 0 |
| 1734543000 | 1.4199 | -0 | -0.08 | 1.4211 | 1.4265 | 1.4136 | 0 |
| 1734456600 | 1.4211 | -0.03 | -1.95 | 1.4493 | 1.4493 | 1.4149 | 0 |
| 1734370200 | 1.4493 | -0 | -0.14 | 1.4513 | 1.457 | 1.4457 | 0 |
| 1734111000 | 1.4513 | -0.02 | -1.05 | 1.46 | 1.4635 | 1.4456 | 0 |
| 1734024600 | 1.4666999 | -0.01 | -0.80 | 1.4786 | 1.4823 | 1.4646999 | 0 |
| 1733938200 | 1.4786 | -0.01 | -0.37 | 1.4841 | 1.4875 | 1.4689 | 0 |
| 1733851800 | 1.4841 | 0 | 0.30 | 1.4797 | 1.4918 | 1.4771 | 0 |
| 1733765400 | 1.4797 | -0 | -0.13 | 1.4817 | 1.4866 | 1.4721 | 0 |
| 1733506200 | 1.4817 | -0 | -0.19 | 1.4845 | 1.4934 | 1.4784 | 0 |
| 1733419800 | 1.4845 | -0 | -0.29 | 1.474 | 1.4921 | 1.474 | 0 |
| 1733333400 | 1.4887999 | 0.01 | 0.64 | 1.4793 | 1.4968 | 1.4793 | 0 |
| 1733247000 | 1.4793 | -0.01 | -0.67 | 1.4893 | 1.4914 | 1.4699 | 0 |
| 1733160600 | 1.4893 | 0.03 | 2.06 | 1.4593 | 1.4916 | 1.4593 | 0 |
| 1732901400 | 1.4593 | -0 | -0.06 | 1.4602 | 1.4608 | 1.4449 | 0 |
| 1732815000 | 1.4602 | 0.01 | 0.52 | 1.4527 | 1.4602 | 1.4472 | 0 |
| 1732728600 | 1.4527 | -0.04 | -2.78 | 1.4942 | 1.4942 | 1.4513 | 0 |
| 1732642200 | 1.4942 | 0 | 0.13 | 1.4923 | 1.497 | 1.4842 | 0 |
| 1732555800 | 1.4923 | -0 | -0.12 | 1.4941 | 1.5031 | 1.4893 | 0 |
| 1732296600 | 1.4941 | -0 | -0.29 | 1.4984 | 1.502 | 1.4849 | 0 |
| 1732210200 | 1.4984 | 0 | 0.06 | 1.4975 | 1.5065 | 1.4783 | 0 |
| 1732123800 | 1.4975 | 0.03 | 1.71 | 1.4723 | 1.5075 | 1.4723 | 0 |
| 1732037400 | 1.4723 | 0 | 0.32 | 1.4676 | 1.4789 | 1.4639 | 0 |
| 1731951000 | 1.4676 | 0.02 | 1.64 | 1.4439 | 1.4696 | 1.4439 | 0 |
| 1731691800 | 1.4439 | 0.02 | 1.09 | 1.4283999 | 1.4517 | 1.4283999 | 0 |
| 1731605400 | 1.4283999 | -0.03 | -2.16 | 1.46 | 1.46 | 1.4187 | 0 |
| 1731519000 | 1.46 | -0.03 | -1.92 | 1.4886 | 1.4886 | 1.4536 | 0 |
| 1731432600 | 1.4886 | -0.02 | -1.04 | 1.5043 | 1.5066 | 1.4726 | 0 |
| 1731346200 | 1.5043 | 0 | 0.25 | 1.5005 | 1.5043 | 1.4914 | 0 |
| 1731087000 | 1.5005 | -0.01 | -0.36 | 1.5059 | 1.5088 | 1.4881 | 0 |
| 1731000600 | 1.5059 | -0.03 | -1.91 | 1.5184 | 1.5184 | 1.4883 | 0 |
| 1730914200 | 1.5351999 | -0.01 | -0.45 | 1.5422 | 1.549 | 1.5276 | 0 |
| 1730827800 | 1.5422 | 0.02 | 1.65 | 1.5172 | 1.5477 | 1.5172 | 0 |
| 1730741400 | 1.5172 | -0.01 | -0.56 | 1.5258 | 1.5258 | 1.51 | 0 |
| 1730482200 | 1.5258 | 0 | 0.25 | 1.522 | 1.535 | 1.5184 | 0 |
| 1730395800 | 1.522 | -0.03 | -1.74 | 1.549 | 1.549 | 1.5155 | 0 |
| 1730309400 | 1.549 | -0.01 | -0.66 | 1.5593 | 1.5636 | 1.5437 | 0 |
| 1730223000 | 1.5593 | -0.02 | -1.24 | 1.5788 | 1.5788 | 1.5489 | 0 |
| 1730136600 | 1.5788 | 0 | 0.32 | 1.5738 | 1.5825 | 1.5681 | 0 |
| 1729873800 | 1.5738 | 0 | 0.02 | 1.5734999 | 1.5754999 | 1.5596 | 0 |
| 1729787400 | 1.5734999 | -0 | -0.26 | 1.5775999 | 1.5814 | 1.5616 | 0 |
| 1729701000 | 1.5775999 | -0.03 | -1.76 | 1.6059 | 1.6059 | 1.5721 | 0 |
| 1729614600 | 1.6059 | 0.01 | 0.47 | 1.5984 | 1.6061 | 1.5946 | 0 |
| 1729528200 | 1.5984 | -0.01 | -0.49 | 1.6063 | 1.6091 | 1.5911 | 0 |
| 1729269000 | 1.6063 | -0.01 | -0.53 | 1.6148 | 1.6185 | 1.6012 | 0 |
| 1729182600 | 1.6148 | 0 | 0.11 | 1.613 | 1.6177999 | 1.599 | 0 |
| 1729096200 | 1.613 | 0 | 0.11 | 1.6112 | 1.613 | 1.5941 | 0 |
| 1729009800 | 1.6112 | 0.02 | 1.05 | 1.5945 | 1.6135 | 1.5945 | 0 |
| 1728923400 | 1.5945 | 0.01 | 0.37 | 1.584 | 1.6044 | 1.5723 | 0 |
| 1728664200 | 1.5887 | -0.01 | -0.53 | 1.5971 | 1.5971 | 1.5641 | 0 |
| 1728577800 | 1.5971 | -0.03 | -1.95 | 1.6288 | 1.6288 | 1.5927 | 0 |
| 1728491400 | 1.6288 | -0 | -0.23 | 1.6376 | 1.6376 | 1.6092 | 0 |
| 1728405000 | 1.6326 | -0 | -0.15 | 1.6399999 | 1.6399999 | 1.6223 | 0 |
| 1728318600 | 1.635 | 0.02 | 1.12 | 1.6169 | 1.6426 | 1.6169 | 0 |
| 1728059400 | 1.6169 | 0 | 0.19 | 1.6138999 | 1.6341 | 1.6068 | 0 |
| 1727973000 | 1.6138999 | 0 | 0.01 | 1.6137 | 1.6206 | 1.6012 | 0 |
| 1727886600 | 1.6137 | 0.02 | 1.34 | 1.5924 | 1.6145 | 1.5924 | 0 |
| 1727800200 | 1.5924 | 0.02 | 1.36 | 1.571 | 1.6049 | 1.571 | 0 |
| 1727713800 | 1.571 | -0.03 | -1.62 | 1.5969 | 1.5969 | 1.5648 | 0 |
| 1727454600 | 1.5969 | -0.02 | -1.05 | 1.6137999 | 1.6226 | 1.5969 | 0 |
| 1727368200 | 1.6137999 | 0.01 | 0.80 | 1.601 | 1.6331 | 1.6008 | 0 |
| 1727281800 | 1.601 | -0.02 | -0.95 | 1.6164 | 1.6164 | 1.5891 | 0 |
| 1727195400 | 1.6164 | 0.01 | 0.65 | 1.606 | 1.6168 | 1.6049 | 0 |
| 1727109000 | 1.606 | 0.03 | 1.89 | 1.5762 | 1.6126 | 1.5762 | 0 |
